Options Chain for COCA COLA CO COM (KO) - $61.74 as of 4/26/2024 3:25:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 33.15 | 34.55 | 33.70 | 0.00 | 0.00% | 0 | 1 | 1.80 | 1.00 | 0.00 | 0.00 | 3/28/2024 | 4/26/2024 4:00:09 PM EST |
| 30.00 | 31.70 | 31.95 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:09 PM EST | |||
| 32.50 | 28.60 | 29.55 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:09 PM EST | |||
| 35.00 | 25.80 | 27.00 | 23.45 | 0.00 | 0.00% | 0 | 1 | 1.21 | 1.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 4:00:09 PM EST |
| 37.50 | 23.35 | 24.45 | 24.45 | % | 2 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:09 PM EST | |
| 40.00 | 20.05 | 23.50 | 21.70 | 0.00 | 0.00% | 0 | 29 | 0.94 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 4:00:09 PM EST |
| 42.50 | 18.50 | 19.45 | 17.20 | 0.00 | 0.00% | 0 | 3 | 0.82 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 4:00:09 PM EST |
| 45.00 | 16.65 | 17.35 | 13.40 | 0.00 | 0.00% | 0 | 77 | 0.70 | 1.00 | 0.00 | -0.01 | 4/16/2024 | 4/26/2024 4:00:09 PM EST |
| 47.00 | 13.05 | 15.75 | 14.90 | 0.00 | 0.00% | 0 | 2 | 0.61 | 1.00 | 0.00 | -0.01 | 4/25/2024 | 4/26/2024 4:00:09 PM EST |
| 47.50 | 12.65 | 14.50 | 12.05 | 0.00 | 0.00% | 0 | 83 | 0.59 | 1.00 | 0.00 | -0.01 | 4/19/2024 | 4/26/2024 4:00:09 PM EST |
| 48.00 | 12.00 | 16.00 | % | 0 | 0 | 0.57 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:09 PM EST | |||
| 49.00 | 11.90 | 13.00 | 13.00 | 0.00 | 0.00% | 0 | 1 | 0.61 | 1.00 | 0.00 | -0.01 | 4/25/2024 | 4/26/2024 4:00:09 PM EST |
| 50.00 | 9.90 | 12.00 | 11.60 | 0.00 | 0.00% | 0 | 401 | 0.48 | 1.00 | 0.00 | -0.01 | 4/24/2024 | 4/26/2024 4:00:09 PM EST |
| 51.00 | 8.90 | 11.00 | % | 0 | 0 | 0.44 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:09 PM EST | |||
| 52.00 | 7.95 | 10.00 | % | 0 | 0 | 0.40 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:09 PM EST | |||
| 52.50 | 8.65 | 9.55 | 10.00 | 0.00 | 0.00% | 0 | 797 | 0.42 | 1.00 | 0.00 | -0.01 | 4/25/2024 | 4/26/2024 4:00:09 PM EST |
| 53.00 | 7.95 | 11.00 | 8.95 | % | 2 | 0 | 0.40 | 1.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 4:00:09 PM EST | |
| 54.00 | 7.90 | 8.05 | % | 0 | 0 | 0.36 | 0.99 | 0.00 | -0.01 | 4/26/2024 4:00:09 PM EST | |||
| 55.00 | 5.90 | 7.05 | 6.80 | 0.00 | 0.00% | 0 | 2,438 | 0.19 | 0.99 | 0.01 | -0.01 | 4/24/2024 | 4/26/2024 4:00:09 PM EST |
| 56.00 | 4.00 | 6.05 | 6.18 | +0.18 | +3.00% | 10 | 3 | 0.29 | 0.97 | 0.02 | -0.01 | 4/26/2024 | 4/26/2024 4:00:09 PM EST |
| 57.00 | 3.00 | 5.10 | 3.90 | 0.00 | 0.00% | 0 | 6 | 0.22 | 0.95 | 0.03 | -0.01 | 4/22/2024 | 4/26/2024 4:00:09 PM EST |
| 57.50 | 4.40 | 4.60 | 4.60 | +0.05 | +1.10% | 32 | 2,716 | 0.22 | 0.93 | 0.04 | -0.02 | 4/26/2024 | 4/26/2024 4:00:09 PM EST |
| 58.00 | 2.48 | 4.10 | 4.15 | 0.00 | 0.00% | 0 | 11 | 0.20 | 0.91 | 0.05 | -0.02 | 4/25/2024 | 4/26/2024 4:00:09 PM EST |
| 59.00 | 2.85 | 3.15 | 2.92 | 0.00 | 0.00% | 0 | 38 | 0.19 | 0.85 | 0.08 | -0.02 | 4/25/2024 | 4/26/2024 4:00:09 PM EST |
| 60.00 | 2.10 | 2.29 | 2.22 | +0.05 | +2.31% | 232 | 12,105 | 0.18 | 0.77 | 0.11 | -0.03 | 4/26/2024 | 4/26/2024 4:00:09 PM EST |
| 61.00 | 1.44 | 1.47 | 1.49 | -0.05 | -3.25% | 141 | 1,164 | 0.16 | 0.65 | 0.15 | -0.03 | 4/26/2024 | 4/26/2024 4:00:09 PM EST |
| 62.00 | 0.84 | 0.86 | 0.88 | -0.03 | -3.30% | 663 | 1,227 | 0.15 | 0.49 | 0.18 | -0.03 | 4/26/2024 | 4/26/2024 4:00:09 PM EST |
| 62.50 | 0.60 | 0.63 | 0.64 | -0.05 | -7.25% | 1,064 | 33,802 | 0.15 | 0.40 | 0.18 | -0.02 | 4/26/2024 | 4/26/2024 4:00:09 PM EST |
| 63.00 | 0.42 | 0.45 | 0.45 | -0.03 | -6.25% | 171 | 753 | 0.15 | 0.31 | 0.17 | -0.02 | 4/26/2024 | 4/26/2024 4:00:09 PM EST |
| 64.00 | 0.18 | 0.20 | 0.20 | -0.02 | -9.10% | 657 | 1,429 | 0.15 | 0.16 | 0.12 | -0.01 | 4/26/2024 | 4/26/2024 4:00:09 PM EST |
| 65.00 | 0.07 | 0.09 | 0.08 | -0.01 | -11.12% | 55 | 8,599 | 0.14 | 0.07 | 0.07 | -0.01 | 4/26/2024 | 4/26/2024 4:00:09 PM EST |
| 66.00 | 0.02 | 0.04 | 0.03 | -0.01 | -25.00% | 5 | 10 | 0.15 | 0.03 | 0.04 | 0.00 | 4/26/2024 | 4/26/2024 4:00:09 PM EST |
| 67.00 | 0.01 | 0.02 | % | 0 | 0 | 0.16 | 0.01 | 0.02 | 0.00 | 4/26/2024 4:00:09 PM EST | |||
| 67.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 4,135 | 0.16 | 0.01 | 0.01 | 0.00 | 4/24/2024 | 4/26/2024 4:00:09 PM EST |
| 68.00 | 0.00 | 0.16 | % | 0 | 0 | 0.28 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:09 PM EST | |||
| 69.00 | 0.00 | 0.16 | % | 0 | 0 | 0.31 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:09 PM EST | |||
| 70.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 308 | 0.22 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/26/2024 4:00:09 PM EST |
| 71.00 | 0.00 | 0.15 | % | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:09 PM EST | |||
| 72.00 | 0.00 | 0.15 | % | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:09 PM EST | |||
| 75.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 94 | 0.35 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 4/26/2024 4:00:09 PM EST |
| 80.00 | 0.00 | 0.15 | % | 0 | 7 | 0.60 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:09 PM EST | |||
| 85.00 | 0.00 | 0.15 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:09 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.02 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:09 PM EST | |||
| 30.00 | 0.00 | 0.02 | % | 0 | 4 | 1.19 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:09 PM EST | |||
| 32.50 | 0.00 | 0.02 | % | 0 | 1 | 1.06 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:09 PM EST | |||
| 35.00 | 0.00 | 0.02 | % | 0 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:09 PM EST | |||
| 37.50 | 0.00 | 0.15 | % | 0 | 13 | 1.12 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:09 PM EST | |||
| 40.00 | 0.00 | 0.15 | 0.02 | 0.00 | 0.00% | 0 | 93 | 0.99 | 0.00 | 0.00 | 0.00 | 2/20/2024 | 4/26/2024 4:00:09 PM EST |
| 42.50 | 0.00 | 0.15 | 0.04 | 0.00 | 0.00% | 0 | 616 | 0.87 | 0.00 | 0.00 | 0.00 | 3/1/2024 | 4/26/2024 4:00:09 PM EST |
| 45.00 | 0.00 | 0.15 | 0.03 | 0.00 | 0.00% | 0 | 6,671 | 0.76 | 0.00 | 0.00 | -0.01 | 4/23/2024 | 4/26/2024 4:00:09 PM EST |
| 47.00 | 0.00 | 0.15 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:09 PM EST | |||
| 47.50 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 998 | 0.54 | 0.00 | 0.00 | -0.01 | 4/10/2024 | 4/26/2024 4:00:09 PM EST |
| 48.00 | 0.00 | 0.15 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:09 PM EST | |||
| 49.00 | 0.00 | 0.15 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:09 PM EST | |||
| 50.00 | 0.00 | 0.23 | 0.02 | 0.00 | 0.00% | 1 | 3,624 | 0.60 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 4:00:09 PM EST |
| 51.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 230 | 0.36 | 0.00 | 0.00 | -0.01 | 4/24/2024 | 4/26/2024 4:00:09 PM EST |
| 52.00 | 0.00 | 0.02 | % | 0 | 0 | 0.33 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:09 PM EST | |||
| 52.50 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 10 | 4,389 | 0.30 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 4:00:09 PM EST |
| 53.00 | 0.01 | 0.02 | % | 0 | 0 | 0.28 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:09 PM EST | |||
| 54.00 | 0.02 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 3 | 0.27 | -0.01 | 0.00 | -0.01 | 4/25/2024 | 4/26/2024 4:00:09 PM EST |
| 55.00 | 0.03 | 0.04 | 0.03 | 0.00 | 0.00% | 49 | 5,256 | 0.25 | -0.01 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 4:00:09 PM EST |
| 56.00 | 0.04 | 0.05 | 0.05 | -0.02 | -28.58% | 4 | 34 | 0.23 | -0.03 | 0.02 | -0.01 | 4/26/2024 | 4/26/2024 4:00:09 PM EST |
| 57.00 | 0.05 | 0.07 | 0.08 | 0.00 | 0.00% | 0 | 50 | 0.20 | -0.05 | 0.03 | -0.01 | 4/25/2024 | 4/26/2024 4:00:09 PM EST |
| 57.50 | 0.07 | 0.08 | 0.07 | -0.01 | -12.50% | 134 | 6,250 | 0.20 | -0.07 | 0.04 | -0.02 | 4/26/2024 | 4/26/2024 4:00:09 PM EST |
| 58.00 | 0.08 | 0.10 | 0.09 | -0.03 | -25.00% | 3 | 85 | 0.19 | -0.09 | 0.05 | -0.02 | 4/26/2024 | 4/26/2024 4:00:09 PM EST |
| 59.00 | 0.15 | 0.17 | 0.15 | -0.04 | -21.06% | 8 | 725 | 0.17 | -0.15 | 0.08 | -0.02 | 4/26/2024 | 4/26/2024 4:00:09 PM EST |
| 60.00 | 0.27 | 0.30 | 0.28 | -0.04 | -12.50% | 94 | 10,193 | 0.16 | -0.23 | 0.11 | -0.03 | 4/26/2024 | 4/26/2024 4:00:09 PM EST |
| 61.00 | 0.52 | 0.55 | 0.51 | -0.07 | -12.07% | 1,673 | 1,009 | 0.15 | -0.35 | 0.15 | -0.03 | 4/26/2024 | 4/26/2024 4:00:09 PM EST |
| 62.00 | 0.94 | 0.96 | 0.90 | -0.11 | -10.90% | 283 | 544 | 0.15 | -0.51 | 0.18 | -0.03 | 4/26/2024 | 4/26/2024 4:00:09 PM EST |
| 62.50 | 1.21 | 1.24 | 1.17 | -0.09 | -7.15% | 6 | 268 | 0.15 | -0.60 | 0.18 | -0.02 | 4/26/2024 | 4/26/2024 4:00:09 PM EST |
| 63.00 | 1.51 | 1.74 | 1.53 | -0.06 | -3.78% | 3 | 111 | 0.15 | -0.69 | 0.17 | -0.02 | 4/26/2024 | 4/26/2024 4:00:09 PM EST |
| 64.00 | 2.28 | 3.90 | 2.30 | -0.13 | -5.35% | 2 | 39 | 0.37 | -0.84 | 0.12 | -0.01 | 4/26/2024 | 4/26/2024 4:00:09 PM EST |
| 65.00 | 3.20 | 4.25 | 3.30 | 0.00 | 0.00% | 14 | 327 | 0.14 | -0.93 | 0.07 | -0.01 | 4/26/2024 | 4/26/2024 4:00:09 PM EST |
| 66.00 | 4.15 | 6.25 | 4.00 | 0.00 | 0.00% | 0 | 3 | 0.56 | -0.97 | 0.04 | 0.00 | 4/25/2024 | 4/26/2024 4:00:09 PM EST |
| 67.00 | 5.15 | 6.05 | 5.00 | 0.00 | 0.00% | 0 | 1 | 0.33 | -0.99 | 0.02 | 0.00 | 4/25/2024 | 4/26/2024 4:00:09 PM EST |
| 67.50 | 5.65 | 5.80 | 5.60 | 0.00 | 0.00% | 0 | 1 | 0.41 | -0.99 | 0.01 | 0.00 | 4/25/2024 | 4/26/2024 4:00:09 PM EST |
| 68.00 | 6.20 | 7.20 | 6.00 | 0.00 | 0.00% | 0 | 3 | 0.34 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 4:00:09 PM EST |
| 69.00 | 7.15 | 9.05 | 7.70 | 0.00 | 0.00% | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 4:00:09 PM EST |
| 70.00 | 8.15 | 9.30 | 8.50 | 0.00 | 0.00% | 0 | 1 | 0.55 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 4:00:09 PM EST |
| 71.00 | 9.15 | 10.45 | 10.35 | 0.00 | 0.00% | 0 | 1 | 0.59 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 4:00:09 PM EST |
| 72.00 | 10.15 | 11.30 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:09 PM EST | |||
| 75.00 | 13.15 | 14.15 | 14.35 | 0.00 | 0.00% | 0 | 1 | 0.47 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 4:00:09 PM EST |
| 80.00 | 18.15 | 19.15 | 19.70 | 0.00 | 0.00% | 0 | 5 | 0.75 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 4:00:09 PM EST |
| 85.00 | 23.15 | 24.20 | 24.50 | 0.00 | 0.00% | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 4:00:09 PM EST |